Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerge Energy Services LP (NY: EMES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.2099 0.2099 0.2099 0 -0.01(-5.58%)
May 30, 2019 0.2000 0.2500 0.1920 0.2223 2,119,085 +0.02(+11.15%)
May 29, 2019 0.2100 0.2300 0.1800 0.2000 2,962,384 -0.02(-9.09%)
May 28, 2019 0.2866 0.2950 0.2111 0.2200 2,620,518 -0.08(-26.67%)
May 24, 2019 0.3400 0.4200 0.2400 0.3000 8,485,400 -0.08(-21.05%)
May 23, 2019 0.1800 0.4690 0.1651 0.3800 31,267,544 +0.21(+123.66%)
May 22, 2019 0.1933 0.1933 0.1601 0.1699 905,128 -0.01(-2.97%)
May 21, 2019 0.1844 0.1844 0.1600 0.1751 571,464 -0.00(-2.72%)
May 20, 2019 0.1700 0.1889 0.1600 0.1800 930,093 +0.01(+3.03%)
May 17, 2019 0.1800 0.1800 0.1518 0.1747 1,294,000 -0.01(-4.01%)
May 16, 2019 0.2000 0.2000 0.1800 0.1820 915,368 -0.01(-4.36%)
May 15, 2019 0.2099 0.2200 0.1812 0.1903 1,507,958 -0.00(-0.37%)
May 14, 2019 0.2400 0.2500 0.1900 0.1910 1,331,616 -0.04(-17.46%)
May 13, 2019 0.2766 0.2766 0.2200 0.2314 979,369 -0.04(-13.85%)
May 10, 2019 0.2880 0.2880 0.2650 0.2686 807,200 +0.01(+3.31%)
May 09, 2019 0.3200 0.3200 0.2600 0.2600 1,988,486 -0.04(-14.75%)
May 08, 2019 0.3100 0.3180 0.3050 0.3050 844,171 -0.01(-4.33%)
May 07, 2019 0.3349 0.3398 0.3010 0.3188 1,098,461 -0.00(-1.30%)
May 06, 2019 0.3200 0.3447 0.3200 0.3230 960,216 -0.01(-2.12%)
May 03, 2019 0.3200 0.3889 0.3077 0.3300 4,466,900 +0.01(+3.51%)
May 02, 2019 0.3600 0.3657 0.3100 0.3188 2,423,698 -0.05(-12.49%)
May 01, 2019 0.4780 0.4780 0.3550 0.3643 3,406,349 -0.10(-22.32%)
Apr 30, 2019 0.5990 0.6200 0.4263 0.4690 9,202,674 -0.08(-14.74%)
Apr 29, 2019 0.4699 0.6387 0.4100 0.5501 25,183,772 +0.20(+56.28%)
Apr 26, 2019 0.3100 0.3999 0.3050 0.3520 7,184,000 +0.04(+13.95%)
Apr 25, 2019 0.3200 0.3500 0.3000 0.3089 2,644,038 -0.00(-1.44%)
Apr 24, 2019 0.3801 0.3819 0.2900 0.3134 4,133,779 -0.07(-17.98%)
Apr 23, 2019 0.5800 0.6000 0.3699 0.3821 8,364,497 -1.31(-77.39%)
Apr 22, 2019 1.660 1.720 1.560 1.690 289,168 +0.05(+3.05%)
Apr 18, 2019 1.580 1.650 1.360 1.640 399,000 +0.06(+3.80%)
Apr 17, 2019 1.660 1.661 1.570 1.580 174,328 -0.06(-3.46%)
Apr 16, 2019 1.740 1.740 1.620 1.637 239,221 -0.10(-5.94%)
Apr 15, 2019 1.760 1.770 1.723 1.740 125,701 -0.04(-2.25%)
Apr 12, 2019 1.880 1.890 1.760 1.780 154,700 -0.06(-3.26%)
Apr 11, 2019 1.850 1.877 1.770 1.840 142,947 -0.02(-1.08%)
Apr 10, 2019 1.850 1.920 1.830 1.860 138,761 +0.01(+0.54%)
Apr 09, 2019 1.900 1.925 1.830 1.850 105,834 -0.06(-3.14%)
Apr 08, 2019 1.950 1.970 1.880 1.910 120,836 -0.02(-1.04%)
Apr 05, 2019 1.850 1.950 1.850 1.930 192,900 +0.07(+3.76%)
Apr 04, 2019 1.970 2.010 1.850 1.860 260,999 -0.10(-5.10%)
Apr 03, 2019 2.050 2.140 1.930 1.960 283,813 -0.05(-2.49%)
Apr 02, 2019 1.910 2.170 1.860 2.010 342,187 +0.09(+4.69%)
Apr 01, 2019 1.950 2.060 1.910 1.920 109,119 -0.02(-1.03%)
Mar 29, 2019 2.020 2.030 1.920 1.940 156,100 -0.09(-4.43%)
Mar 28, 2019 1.810 2.050 1.791 2.030 199,544 +0.22(+12.15%)
Mar 27, 2019 1.810 1.877 1.770 1.810 148,490 +0.01(+0.56%)
Mar 26, 2019 1.870 1.904 1.800 1.800 121,416 -0.04(-2.17%)
Mar 25, 2019 1.950 2.020 1.800 1.840 212,365 -0.11(-5.64%)
Mar 22, 2019 2.070 2.072 1.870 1.950 272,900 -0.15(-7.14%)
Mar 21, 2019 2.280 2.280 2.080 2.100 188,528 -0.12(-5.41%)
Mar 20, 2019 2.120 2.250 2.110 2.220 165,050 +0.13(+6.22%)
Mar 19, 2019 2.480 2.500 2.080 2.090 483,118 -0.42(-16.73%)
Mar 18, 2019 2.010 2.600 1.985 2.510 765,872 +0.56(+28.72%)
Mar 15, 2019 1.910 1.980 1.910 1.950 81,200 +0.03(+1.56%)
Mar 14, 2019 1.890 1.940 1.860 1.920 106,192 +0.04(+2.13%)
Mar 13, 2019 1.860 1.940 1.860 1.880 101,355 +0.01(+0.53%)
Mar 12, 2019 1.910 1.920 1.860 1.870 87,954 +0.02(+1.08%)
Mar 11, 2019 1.850 1.912 1.840 1.850 134,114 +0.02(+1.09%)
Mar 08, 2019 1.960 2.000 1.750 1.830 384,200 -0.13(-6.63%)
Mar 07, 2019 2.000 2.060 1.920 1.960 166,000 -0.05(-2.49%)
Mar 06, 2019 2.150 2.170 2.000 2.010 235,797 -0.19(-8.64%)
Mar 05, 2019 2.200 2.330 2.167 2.200 205,875 +0.03(+1.38%)
Mar 04, 2019 2.130 2.220 2.130 2.170 88,930 +0.03(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.